Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2004 | MYR | 2.27 | 2.3 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 822,500 |
22 Oct 2004 | MYR | 2.27 | 2.3 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 927,200 |
21 Oct 2004 | MYR | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 574,400 |
20 Oct 2004 | MYR | 2.3 | 2.3 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 299,000 |
19 Oct 2004 | MYR | 2.31 | 2.31 | 2.25 | 2.3 | 2.3 | -0.02 (-0.86%) | 268,100 |
18 Oct 2004 | MYR | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 227,000 |
15 Oct 2004 | MYR | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 139,600 |
14 Oct 2004 | MYR | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 182,100 |
13 Oct 2004 | MYR | 2.3 | 2.32 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 353,000 |
12 Oct 2004 | MYR | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 179,400 |
11 Oct 2004 | MYR | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 182,400 |
8 Oct 2004 | MYR | 2.32 | 2.37 | 2.31 | 2.36 | 2.36 | +0.06 (+2.61%) | 309,600 |
7 Oct 2004 | MYR | 2.37 | 2.42 | 2.3 | 2.3 | 2.3 | -0.07 (-2.95%) | 1,577,600 |
6 Oct 2004 | MYR | 2.25 | 2.38 | 2.25 | 2.37 | 2.37 | +0.09 (+3.95%) | 1,426,500 |
5 Oct 2004 | MYR | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 1,121,000 |
4 Oct 2004 | MYR | 2.22 | 2.25 | 2.18 | 2.25 | 2.25 | +0.03 (+1.35%) | 227,300 |
1 Oct 2004 | MYR | 2.23 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 220,200 |
30 Sep 2004 | MYR | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | +0.05 (+2.29%) | 600,800 |
29 Sep 2004 | MYR | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | -0.01 (-0.46%) | 626,000 |
28 Sep 2004 | MYR | 2.17 | 2.21 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 478,700 |
27 Sep 2004 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 360,200 |
24 Sep 2004 | MYR | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 202,900 |
23 Sep 2004 | MYR | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 202,800 |
22 Sep 2004 | MYR | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | +0.01 (+0.46%) | 448,000 |
21 Sep 2004 | MYR | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 259,400 |
20 Sep 2004 | MYR | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 215,100 |
17 Sep 2004 | MYR | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 115,200 |
16 Sep 2004 | MYR | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | 0.0 (0.0%) | 586,900 |
15 Sep 2004 | MYR | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 232,000 |
14 Sep 2004 | MYR | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | +0.03 (+1.40%) | 586,400 |